Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $50.75 as of 8/13/2025 8:44:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.30 | 27.90 | 26.10 | 26.30 | 0.00 | 0.00% | 1.04 | 0 | 0 | 9.74 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 30.00 | 19.60 | 22.90 | 21.25 | 23.80 | 0.00 | 0.00% | 0.71 | 0 | 1 | 7.89 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 35.00 | 15.00 | 17.90 | 16.45 | % | 0.47 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 40.00 | 10.40 | 12.90 | 11.65 | 12.80 | +0.90 | +7.57% | 0.29 | 1 | 3 | 4.59 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 45.00 | 5.20 | 7.30 | 6.25 | % | 0.14 | 0 | 0 | 3.37 | 0.95 | 0.02 | -0.06 | 8/13/2025 4:00:05 PM EST | |||
| 50.00 | 1.05 | 2.15 | 1.60 | 2.66 | -0.14 | -5.00% | 0.03 | 18 | 41 | 1.94 | 0.63 | 0.10 | -0.36 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 55.00 | 0.25 | 0.50 | 0.38 | 0.40 | -0.38 | -48.72% | 0.01 | 292 | 195 | 1.05 | 0.18 | 0.07 | -0.30 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 60.00 | 0.05 | 0.30 | 0.18 | 0.16 | -0.20 | -55.56% | 0.00 | 28 | 197 | 1.52 | 0.03 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.14 | -66.67% | 0.00 | 10 | 46 | 1.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.35 | +0.20 | +133.34% | 0.00 | 2 | 55 | 2.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 108 | 3.83 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.35 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.19 | -65.52% | 0.00 | 55 | 83 | 1.28 | -0.05 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 50.00 | 0.80 | 1.10 | 0.95 | 0.95 | 0.00 | 0.00% | 0.02 | 177 | 198 | 0.93 | -0.37 | 0.10 | -0.36 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 55.00 | 4.30 | 5.20 | 4.75 | 3.35 | -0.85 | -20.24% | 0.09 | 19 | 67 | 1.70 | -0.82 | 0.07 | -0.30 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 60.00 | 7.20 | 9.90 | 8.55 | 6.42 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.67 | -0.97 | 0.02 | -0.07 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 65.00 | 12.50 | 14.80 | 13.65 | 11.02 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.30 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 70.00 | 17.20 | 21.10 | 19.15 | 17.40 | +1.20 | +7.41% | 0.27 | 1 | 2 | 2.96 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 75.00 | 22.20 | 26.10 | 24.15 | % | 0.32 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 80.00 | 27.20 | 30.30 | 28.75 | % | 0.36 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 85.00 | 32.30 | 35.70 | 34.00 | % | 0.40 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 90.00 | 37.20 | 41.10 | 39.15 | % | 0.43 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 95.00 | 42.20 | 46.10 | 44.15 | % | 0.46 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 100.00 | 47.20 | 51.10 | 49.15 | % | 0.49 | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST |